Mayr-Melnhof Karton AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 82.800 | 83.700 | 82.100 | 82.400 | 78.439 | 3,345 |
| 2025-02-20 | 83.600 | 84.300 | 82.800 | 82.900 | 78.915 | 3,903 |
| 2025-02-19 | 85.000 | 85.000 | 83.000 | 83.000 | 79.010 | 6,852 |
| 2025-02-18 | 84.000 | 84.900 | 83.000 | 84.000 | 79.962 | 5,388 |
| 2025-02-17 | 84.200 | 85.100 | 83.200 | 84.000 | 79.962 | 7,294 |
| 2025-02-14 | 81.500 | 84.400 | 80.500 | 83.200 | 79.200 | 13,257 |
| 2025-02-13 | 79.800 | 81.600 | 78.800 | 81.000 | 77.106 | 5,741 |
| 2025-02-12 | 78.500 | 79.500 | 78.000 | 78.800 | 75.012 | 4,032 |
| 2025-02-11 | 78.800 | 78.800 | 77.600 | 78.100 | 74.346 | 4,631 |
| 2025-02-10 | 81.100 | 81.300 | 78.800 | 78.800 | 75.012 | 14,331 |
| 2025-02-07 | 79.700 | 81.400 | 79.000 | 80.500 | 76.630 | 13,538 |
| 2025-02-06 | 79.500 | 79.900 | 78.500 | 79.300 | 75.488 | 7,781 |
| 2025-02-05 | 79.400 | 79.400 | 77.700 | 77.900 | 74.155 | 7,398 |
| 2025-02-04 | 76.600 | 79.100 | 76.600 | 78.200 | 74.441 | 6,364 |
| 2025-02-03 | 77.800 | 77.800 | 75.400 | 76.200 | 72.537 | 5,942 |
| 2025-01-31 | 76.000 | 78.000 | 75.600 | 77.600 | 73.870 | 7,442 |
| 2025-01-30 | 77.400 | 77.400 | 75.000 | 75.700 | 72.061 | 13,056 |
| 2025-01-29 | 76.200 | 77.100 | 74.900 | 77.000 | 73.299 | 11,409 |
| 2025-01-28 | 77.200 | 77.300 | 75.800 | 76.200 | 72.537 | 3,428 |
| 2025-01-27 | 75.000 | 77.000 | 74.600 | 76.400 | 72.727 | 13,930 |
| 2025-01-24 | 74.100 | 75.200 | 74.000 | 75.000 | 71.395 | 11,555 |
| 2025-01-23 | 73.400 | 74.500 | 73.200 | 74.400 | 70.824 | 11,367 |
| 2025-01-22 | 75.000 | 75.000 | 74.000 | 74.000 | 70.443 | 7,092 |
| 2025-01-21 | 76.400 | 76.400 | 74.300 | 74.500 | 70.919 | 9,101 |
| 2025-01-20 | 75.900 | 76.400 | 75.300 | 75.700 | 72.061 | 9,169 |
| 2025-01-17 | 77.000 | 77.200 | 75.800 | 76.100 | 72.442 | 4,501 |
| 2025-01-16 | 77.400 | 77.400 | 75.400 | 76.500 | 72.823 | 6,688 |
| 2025-01-15 | 76.900 | 76.900 | 75.500 | 76.500 | 72.823 | 6,506 |
| 2025-01-14 | 76.300 | 76.300 | 74.600 | 75.600 | 71.966 | 12,349 |
| 2025-01-13 | 76.700 | 77.600 | 75.800 | 75.800 | 72.156 | 11,616 |
| 2025-01-10 | 77.000 | 77.300 | 76.400 | 76.500 | 72.823 | 6,998 |
| 2025-01-09 | 75.800 | 77.100 | 75.600 | 77.000 | 73.299 | 6,808 |
| 2025-01-08 | 76.000 | 76.000 | 74.600 | 75.800 | 72.156 | 8,203 |
| 2025-01-07 | 77.500 | 77.800 | 75.500 | 75.700 | 72.061 | 9,341 |
| 2025-01-06 | 76.500 | 77.400 | 75.100 | 77.400 | 73.679 | 7,462 |
| 2025-01-03 | 77.100 | 77.600 | 75.000 | 75.000 | 71.395 | 8,064 |
| 2025-01-02 | 81.000 | 82.500 | 76.200 | 77.000 | 73.299 | 22,869 |
| 2024-12-30 | 77.500 | 79.700 | 77.000 | 79.600 | 75.774 | 11,207 |
| 2024-12-27 | 77.800 | 78.900 | 76.800 | 77.600 | 73.870 | 16,524 |
| 2024-12-23 | 71.800 | 77.200 | 71.800 | 77.200 | 73.489 | 29,793 |
| 2024-12-20 | 70.100 | 72.000 | 69.500 | 72.000 | 68.539 | 41,725 |
| 2024-12-19 | 68.600 | 71.600 | 68.000 | 71.000 | 67.587 | 37,160 |
| 2024-12-18 | 69.200 | 70.000 | 67.800 | 68.500 | 65.207 | 12,908 |
| 2024-12-17 | 70.000 | 70.000 | 67.700 | 69.200 | 65.873 | 13,670 |
| 2024-12-16 | 67.800 | 69.100 | 66.700 | 69.100 | 65.778 | 12,580 |
| 2024-12-13 | 69.300 | 69.700 | 67.600 | 67.600 | 64.350 | 17,816 |
| 2024-12-12 | 69.400 | 70.500 | 69.000 | 69.300 | 65.969 | 13,208 |
| 2024-12-11 | 70.000 | 70.200 | 69.000 | 69.200 | 65.873 | 6,769 |
| 2024-12-10 | 70.500 | 71.400 | 70.200 | 70.200 | 66.825 | 9,495 |
| 2024-12-09 | 70.000 | 71.500 | 70.000 | 70.800 | 67.397 | 18,429 |
| 2024-12-06 | 69.500 | 69.800 | 68.700 | 69.200 | 65.873 | 7,880 |
| 2024-12-05 | 70.500 | 71.000 | 69.400 | 69.900 | 66.540 | 10,825 |
| 2024-12-04 | 69.500 | 71.700 | 69.500 | 71.000 | 67.587 | 13,614 |
| 2024-12-03 | 70.500 | 71.300 | 69.300 | 69.500 | 66.159 | 9,491 |
| 2024-12-02 | 71.200 | 71.700 | 70.200 | 70.500 | 67.111 | 6,542 |
| 2024-11-29 | 71.000 | 72.200 | 70.200 | 71.100 | 67.682 | 15,228 |
| 2024-11-28 | 70.100 | 71.900 | 70.100 | 71.300 | 67.873 | 7,336 |
| 2024-11-27 | 72.000 | 72.000 | 70.100 | 70.100 | 66.730 | 7,090 |
| 2024-11-26 | 72.000 | 72.800 | 71.500 | 72.000 | 68.539 | 5,939 |
| 2024-11-25 | 71.800 | 73.000 | 71.700 | 72.000 | 68.539 | 12,101 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-06 | 2.0000 EUR |
| 2025-05-07 | 1.8000 EUR |
| 2024-04-30 | 1.5000 EUR |
| 2023-05-03 | 4.2000 EUR |
| 2022-05-03 | 3.5000 EUR |
| 2021-05-05 | 3.2000 EUR |
| 2020-05-06 | 3.2000 EUR |
| 2019-04-30 | 3.2000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.